KissMeData/097780/min/candle-20250206.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250206	200800	437406075	999	999	999	999	23657
3	20250206	200700	437406075	999	999	999	999	0
4	20250206	200600	437406075	999	999	999	999	0
5	20250206	200500	437406075	999	999	999	999	0
6	20250206	200400	437406075	999	999	999	999	0
7	20250206	200300	437406075	999	999	999	999	0
8	20250206	200200	437406075	999	999	999	999	0
9	20250206	200100	437406075	999	999	999	999	0
10	20250206	200000	437406075	999	999	999	999	0
11	20250206	195900	437406075	999	999	999	999	0
12	20250206	195800	437406075	999	999	999	999	0
13	20250206	195700	437406075	999	999	999	999	0
14	20250206	195600	437406075	999	999	999	999	0
15	20250206	195500	437406075	999	999	999	999	0
16	20250206	195400	437406075	999	999	999	999	0
17	20250206	195300	437406075	999	999	999	999	0
18	20250206	195200	437406075	999	999	999	999	0
19	20250206	195100	437406075	999	999	999	999	0
20	20250206	195000	437406075	999	999	999	999	0
21	20250206	194900	437406075	999	999	999	999	0
22	20250206	194800	437406075	999	999	999	999	0
23	20250206	194700	437406075	999	999	999	999	0
24	20250206	194600	437406075	999	999	999	999	0
25	20250206	194500	437406075	999	999	999	999	0
26	20250206	194400	437406075	999	999	999	999	0
27	20250206	194300	437406075	999	999	999	999	0
28	20250206	194200	437406075	999	999	999	999	0
29	20250206	194100	437406075	999	999	999	999	0
30	20250206	194000	437406075	999	999	999	999	0
31	20250206	193900	437406075	999	999	999	999	0
32	20250206	193800	437406075	999	999	999	999	23657
33	20250206	193700	437406075	999	999	999	999	0
34	20250206	193600	437406075	999	999	999	999	0
35	20250206	193500	437406075	999	999	999	999	0
36	20250206	193400	437406075	999	999	999	999	0
37	20250206	193300	437406075	999	999	999	999	0
38	20250206	193200	437406075	999	999	999	999	0
39	20250206	193100	437406075	999	999	999	999	0
40	20250206	193000	437406075	999	999	999	999	0
41	20250206	192900	437406075	999	999	999	999	0
42	20250206	192800	437406075	999	999	999	999	0
43	20250206	192700	437406075	999	999	999	999	0
44	20250206	192600	437406075	999	999	999	999	0
45	20250206	192500	437406075	999	999	999	999	0
46	20250206	192400	437406075	999	999	999	999	0
47	20250206	192300	437406075	999	999	999	999	0
48	20250206	192200	437406075	999	999	999	999	0
49	20250206	192100	437406075	999	999	999	999	0
50	20250206	192000	437406075	999	999	999	999	0
51	20250206	191900	437406075	999	999	999	999	0
52	20250206	191800	437406075	999	999	999	999	0
53	20250206	191700	437406075	999	999	999	999	0
54	20250206	191600	437406075	999	999	999	999	0
55	20250206	191500	437406075	999	999	999	999	0
56	20250206	191400	437406075	999	999	999	999	0
57	20250206	191300	437406075	999	999	999	999	0
58	20250206	191200	437406075	999	999	999	999	0
59	20250206	191100	437406075	999	999	999	999	0
60	20250206	191000	437406075	999	999	999	999	0
61	20250206	190900	437406075	999	999	999	999	0
62	20250206	190800	437406075	999	999	999	999	23657
63	20250206	190700	437406075	999	999	999	999	0
64	20250206	190600	437406075	999	999	999	999	0
65	20250206	190500	437406075	999	999	999	999	0
66	20250206	190400	437406075	999	999	999	999	0
67	20250206	190300	437406075	999	999	999	999	0
68	20250206	190200	437406075	999	999	999	999	0
69	20250206	190100	437406075	999	999	999	999	0
70	20250206	190000	437406075	999	999	999	999	0
71	20250206	185900	437406075	999	999	999	999	0
72	20250206	185800	437406075	999	999	999	999	0
73	20250206	185700	437406075	999	999	999	999	0
74	20250206	185600	437406075	999	999	999	999	0
75	20250206	185500	437406075	999	999	999	999	0
76	20250206	185400	437406075	999	999	999	999	0
77	20250206	185300	437406075	999	999	999	999	0
78	20250206	185200	437406075	999	999	999	999	0
79	20250206	185100	437406075	999	999	999	999	0
80	20250206	185000	437406075	999	999	999	999	0
81	20250206	184900	437406075	999	999	999	999	0
82	20250206	184800	437406075	999	999	999	999	0
83	20250206	184700	437406075	999	999	999	999	0
84	20250206	184600	437406075	999	999	999	999	0
85	20250206	184500	437406075	999	999	999	999	0
86	20250206	184400	437406075	999	999	999	999	0
87	20250206	184300	437406075	999	999	999	999	0
88	20250206	184200	437406075	999	999	999	999	0
89	20250206	184100	437406075	999	999	999	999	0
90	20250206	184000	437406075	999	999	999	999	0
91	20250206	183900	437406075	999	999	999	999	0
92	20250206	183800	437406075	999	999	999	999	23657
93	20250206	183700	437406075	999	999	999	999	0
94	20250206	183600	437406075	999	999	999	999	0
95	20250206	183500	437406075	999	999	999	999	0
96	20250206	183400	437406075	999	999	999	999	0
97	20250206	183300	437406075	999	999	999	999	0
98	20250206	183200	437406075	999	999	999	999	0
99	20250206	183100	437406075	999	999	999	999	0
100	20250206	183000	437406075	999	999	999	999	0
101	20250206	182900	437406075	999	999	999	999	0
102	20250206	182800	437406075	999	999	999	999	0
103	20250206	182700	437406075	999	999	999	999	0
104	20250206	182600	437406075	999	999	999	999	0
105	20250206	182500	437406075	999	999	999	999	0
106	20250206	182400	437406075	999	999	999	999	0
107	20250206	182300	437406075	999	999	999	999	0
108	20250206	182200	437406075	999	999	999	999	0
109	20250206	182100	437406075	999	999	999	999	0
110	20250206	182000	437406075	999	999	999	999	0
111	20250206	181900	437406075	999	999	999	999	0
112	20250206	181800	437406075	999	999	999	999	0
113	20250206	181700	437406075	999	999	999	999	0
114	20250206	181600	437406075	999	999	999	999	0
115	20250206	181500	437406075	999	999	999	999	0
116	20250206	181400	437406075	999	999	999	999	0
117	20250206	181300	437406075	999	999	999	999	0
118	20250206	181200	437406075	999	999	999	999	0
119	20250206	181100	437406075	999	999	999	999	0
120	20250206	181000	437406075	999	999	999	999	0
121	20250206	180900	437406075	999	999	999	999	0
122	20250206	180800	437406075	999	999	999	999	23657
123	20250206	180700	437406075	999	999	999	999	0
124	20250206	180600	437406075	999	999	999	999	0
125	20250206	180500	437406075	999	999	999	999	0
126	20250206	180400	437406075	999	999	999	999	0
127	20250206	180300	437406075	999	999	999	999	0
128	20250206	180200	437406075	999	999	999	999	0
129	20250206	180100	437406075	999	999	999	999	0
130	20250206	180000	437406075	999	999	999	999	0
131	20250206	175900	437406075	999	999	999	999	0
132	20250206	175800	437406075	999	999	999	999	0
133	20250206	175700	437406075	999	999	999	999	0
134	20250206	175600	437406075	999	999	999	999	0
135	20250206	175500	437406075	999	999	999	999	0
136	20250206	175400	437406075	999	999	999	999	0
137	20250206	175300	437406075	999	999	999	999	0
138	20250206	175200	437406075	999	999	999	999	0
139	20250206	175100	437406075	999	999	999	999	0
140	20250206	175000	437406075	999	999	999	999	0
141	20250206	174900	437406075	999	999	999	999	0
142	20250206	174800	437406075	999	999	999	999	0
143	20250206	174700	437406075	999	999	999	999	0
144	20250206	174600	437406075	999	999	999	999	0
145	20250206	174500	437406075	999	999	999	999	0
146	20250206	174400	437406075	999	999	999	999	0
147	20250206	174300	437406075	999	999	999	999	0
148	20250206	174200	437406075	999	999	999	999	0
149	20250206	174100	437406075	999	999	999	999	0
150	20250206	174000	437406075	999	999	999	999	0
151	20250206	173900	437406075	999	999	999	999	0
152	20250206	173800	437406075	999	999	999	999	23657
153	20250206	173700	437406075	999	999	999	999	0
154	20250206	173600	437406075	999	999	999	999	0
155	20250206	173500	437406075	999	999	999	999	0
156	20250206	173400	437406075	999	999	999	999	0
157	20250206	173300	437406075	999	999	999	999	0
158	20250206	173200	437406075	999	999	999	999	0
159	20250206	173100	437406075	999	999	999	999	0
160	20250206	173000	437406075	999	999	999	999	0
161	20250206	172900	437406075	999	999	999	999	0
162	20250206	172800	437406075	999	999	999	999	0
163	20250206	172700	437406075	999	999	999	999	0
164	20250206	172600	437406075	999	999	999	999	0
165	20250206	172500	437406075	999	999	999	999	0
166	20250206	172400	437406075	999	999	999	999	0
167	20250206	172300	437406075	999	999	999	999	0
168	20250206	172200	437406075	999	999	999	999	0
169	20250206	172100	437406075	999	999	999	999	0
170	20250206	172000	437406075	999	999	999	999	0
171	20250206	171900	437406075	999	999	999	999	0
172	20250206	171800	437406075	999	999	999	999	0
173	20250206	171700	437406075	999	999	999	999	0
174	20250206	171600	437406075	999	999	999	999	0
175	20250206	171500	437406075	999	999	999	999	0
176	20250206	171400	437406075	999	999	999	999	0
177	20250206	171300	437406075	999	999	999	999	0
178	20250206	171200	437406075	999	999	999	999	0
179	20250206	171100	437406075	999	999	999	999	0
180	20250206	171000	437406075	999	999	999	999	0
181	20250206	170900	437406075	999	999	999	999	0
182	20250206	170800	437406075	999	999	999	999	23657
183	20250206	170700	437406075	999	999	999	999	0
184	20250206	170600	437406075	999	999	999	999	0
185	20250206	170500	437406075	999	999	999	999	0
186	20250206	170400	437406075	999	999	999	999	0
187	20250206	170300	437406075	999	999	999	999	0
188	20250206	170200	437406075	999	999	999	999	0
189	20250206	170100	437406075	999	999	999	999	0
190	20250206	170000	437406075	999	999	999	999	0
191	20250206	165900	437406075	999	999	999	999	0
192	20250206	165800	437406075	999	999	999	999	0
193	20250206	165700	437406075	999	999	999	999	0
194	20250206	165600	437406075	999	999	999	999	0
195	20250206	165500	437406075	999	999	999	999	0
196	20250206	165400	437406075	999	999	999	999	0
197	20250206	165300	437406075	999	999	999	999	0
198	20250206	165200	437406075	999	999	999	999	0
199	20250206	165100	437406075	999	999	999	999	0
200	20250206	165000	437406075	999	999	999	999	0
201	20250206	164900	437406075	999	999	999	999	0
202	20250206	164800	437406075	999	999	999	999	0
203	20250206	164700	437406075	999	999	999	999	0
204	20250206	164600	437406075	999	999	999	999	0
205	20250206	164500	437406075	999	999	999	999	0
206	20250206	164400	437406075	999	999	999	999	0
207	20250206	164300	437406075	999	999	999	999	0
208	20250206	164200	437406075	999	999	999	999	0
209	20250206	164100	437406075	999	999	999	999	0
210	20250206	164000	437406075	999	999	999	999	0
211	20250206	163900	437406075	999	999	999	999	0
212	20250206	163800	437406075	999	999	999	999	23657
213	20250206	163700	437406075	999	999	999	999	0
214	20250206	163600	437406075	999	999	999	999	0
215	20250206	163500	437406075	999	999	999	999	0
216	20250206	163400	437406075	999	999	999	999	0
217	20250206	163300	437406075	999	999	999	999	0
218	20250206	163200	437406075	999	999	999	999	0
219	20250206	163100	437406075	999	999	999	999	0
220	20250206	163000	437406075	999	999	999	999	0
221	20250206	162900	437406075	999	999	999	999	0
222	20250206	162800	437406075	999	999	999	999	0
223	20250206	162700	437406075	999	999	999	999	0
224	20250206	162600	437406075	999	999	999	999	0
225	20250206	162500	437406075	999	999	999	999	0
226	20250206	162400	437406075	999	999	999	999	0
227	20250206	162300	437406075	999	999	999	999	0
228	20250206	162200	437406075	999	999	999	999	0
229	20250206	162100	437406075	999	999	999	999	0
230	20250206	162000	437406075	999	999	999	999	0
231	20250206	161900	437406075	999	999	999	999	0
232	20250206	161800	437406075	999	999	999	999	0
233	20250206	161700	437406075	999	999	999	999	0
234	20250206	161600	437406075	999	999	999	999	0
235	20250206	161500	437406075	999	999	999	999	0
236	20250206	161400	437406075	999	999	999	999	0
237	20250206	161300	437406075	999	999	999	999	0
238	20250206	161200	437406075	999	999	999	999	0
239	20250206	161100	437406075	999	999	999	999	0
240	20250206	161000	437406075	999	999	999	999	0
241	20250206	160900	437406075	999	999	999	999	0
242	20250206	160800	437406075	999	999	999	999	23657
243	20250206	160700	437406075	999	999	999	999	0
244	20250206	160600	437406075	999	999	999	999	0
245	20250206	160500	437406075	999	999	999	999	0
246	20250206	160400	437406075	999	999	999	999	0
247	20250206	160300	437406075	999	999	999	999	0
248	20250206	160200	437406075	999	999	999	999	0
249	20250206	160100	437406075	999	999	999	999	0
250	20250206	160000	437406075	999	999	999	999	0
251	20250206	155900	437406075	999	999	999	999	0
252	20250206	155800	437406075	999	999	999	999	0
253	20250206	155700	437406075	999	999	999	999	0
254	20250206	155600	437406075	999	999	999	999	0
255	20250206	155500	437406075	999	999	999	999	0
256	20250206	155400	437406075	999	999	999	999	0
257	20250206	155300	437406075	999	999	999	999	0
258	20250206	155200	437406075	999	999	999	999	0
259	20250206	155100	437406075	999	999	999	999	0
260	20250206	155000	437406075	999	999	999	999	0
261	20250206	154900	437406075	999	999	999	999	0
262	20250206	154800	437406075	999	999	999	999	0
263	20250206	154700	437406075	999	999	999	999	0
264	20250206	154600	437406075	999	999	999	999	0
265	20250206	154500	437406075	999	999	999	999	0
266	20250206	154400	437406075	999	999	999	999	0
267	20250206	154300	437406075	999	999	999	999	0
268	20250206	154200	437406075	999	999	999	999	0
269	20250206	154100	437406075	999	999	999	999	0
270	20250206	154000	437406075	999	999	999	999	0
271	20250206	153900	437406075	999	999	999	999	0
272	20250206	153800	437406075	999	999	999	999	23657
273	20250206	153700	437406075	999	999	999	999	0
274	20250206	153600	437406075	999	999	999	999	0
275	20250206	153500	437406075	999	999	999	999	0
276	20250206	153400	437406075	999	999	999	999	0
277	20250206	153300	437406075	999	999	999	999	0
278	20250206	153200	437406075	999	999	999	999	0
279	20250206	153100	437406075	999	999	999	999	0
280	20250206	153000	437406075	999	999	999	999	23657
281	20250206	152900	413772732	997	997	997	997	0
282	20250206	152800	413772732	997	997	997	997	0
283	20250206	152700	413772732	997	997	997	997	0
284	20250206	152600	413772732	997	997	997	997	0
285	20250206	152500	413772732	997	997	997	997	0
286	20250206	152400	413772732	997	997	997	997	0
287	20250206	152300	413772732	997	997	997	997	0
288	20250206	152200	413772732	997	997	997	997	0
289	20250206	152100	413772732	997	997	997	997	0
290	20250206	152000	413772732	997	997	997	997	0
291	20250206	151900	413772732	997	997	997	997	0
292	20250206	151800	413772732	997	997	997	996	52
293	20250206	151700	413720935	996	996	997	996	129
294	20250206	151600	413592445	997	996	997	996	235
295	20250206	151500	413358382	996	996	996	996	0
296	20250206	151400	413358382	996	995	996	995	255
297	20250206	151300	413104467	996	995	996	995	113
298	20250206	151200	412992028	996	996	996	996	400
299	20250206	151100	412593628	996	996	996	996	223
300	20250206	151000	412371520	996	995	996	995	759
301	20250206	150900	411616108	996	996	996	995	56
302	20250206	150800	411560382	995	995	995	995	2250
303	20250206	150700	409321632	995	995	995	995	0
304	20250206	150600	409321632	995	995	995	995	0
305	20250206	150500	409321632	995	992	995	992	30
306	20250206	150400	409291863	995	994	995	994	203
307	20250206	150300	409090078	994	993	994	992	1800
308	20250206	150200	407302083	994	992	994	992	1455
309	20250206	150100	405858416	992	991	992	990	24
310	20250206	150000	405834630	996	996	996	996	0
311	20250206	145900	405834630	996	996	996	996	0
312	20250206	145800	405834630	996	996	996	996	0
313	20250206	145700	405834630	996	992	996	992	2000
314	20250206	145600	403847916	992	991	992	990	214
315	20250206	145500	403635851	992	992	992	992	0
316	20250206	145400	403635851	992	992	992	992	0
317	20250206	145300	403635851	992	991	992	991	135
318	20250206	145200	403502063	993	992	993	992	406
319	20250206	145100	403099308	991	991	991	991	1
320	20250206	145000	403098317	992	992	992	992	6
321	20250206	144900	403092365	992	991	992	991	8
322	20250206	144800	403084434	991	991	991	991	1
323	20250206	144700	403083443	992	991	992	991	5
324	20250206	144600	403078486	992	991	992	991	203
325	20250206	144500	402877210	992	992	992	992	0
326	20250206	144400	402877210	992	992	992	992	0
327	20250206	144300	402877210	992	992	992	992	0
328	20250206	144200	402877210	992	992	992	992	0
329	20250206	144100	402877210	992	992	992	992	10
330	20250206	144000	402867290	992	991	992	991	34
331	20250206	143900	402833586	992	992	992	992	1
332	20250206	143800	402832594	992	992	992	992	2
333	20250206	143700	402830610	991	991	991	991	10
334	20250206	143600	402820700	992	990	992	990	11
335	20250206	143500	402809797	992	992	992	992	0
336	20250206	143400	402809797	992	991	992	991	2383
337	20250206	143300	400448241	991	991	991	991	445
338	20250206	143200	400007246	991	991	991	991	0
339	20250206	143100	400007246	991	991	991	991	0
340	20250206	143000	400007246	991	991	991	991	20
341	20250206	142900	399987426	991	991	992	991	12
342	20250206	142800	399975532	990	990	990	990	10
343	20250206	142700	399965632	992	992	992	992	0
344	20250206	142600	399965632	992	992	992	992	0
345	20250206	142500	399965632	992	992	992	990	208
346	20250206	142400	399759506	992	990	992	990	8
347	20250206	142300	399751580	992	991	992	991	51
348	20250206	142200	399701036	992	992	992	990	59
349	20250206	142100	399642579	992	991	992	990	59
350	20250206	142000	399584131	992	992	992	991	23
351	20250206	141900	399561325	993	992	993	992	63
352	20250206	141800	399498826	992	992	992	992	3
353	20250206	141700	399495850	991	992	993	991	10755
354	20250206	141600	388836029	993	993	993	991	414
355	20250206	141500	388425346	992	993	993	992	8183
356	20250206	141400	380306175	994	994	994	994	20
357	20250206	141300	380286295	996	996	996	996	3
358	20250206	141200	380283307	994	994	994	994	1011
359	20250206	141100	379278373	994	994	994	994	511
360	20250206	141000	378770439	996	995	996	995	2346
361	20250206	140900	376433865	996	995	996	994	88
362	20250206	140800	376346343	995	996	996	994	3858
363	20250206	140700	372506095	997	996	997	996	110
364	20250206	140600	372396525	996	996	996	996	14
365	20250206	140500	372382581	997	997	997	996	57
366	20250206	140400	372325768	997	997	997	997	32
367	20250206	140300	372293864	996	996	996	996	1
368	20250206	140200	372292868	997	997	997	997	0
369	20250206	140100	372292868	997	997	997	997	20
370	20250206	140000	372272928	997	997	997	997	81
371	20250206	135900	372192171	997	997	997	997	2
372	20250206	135800	372190177	997	997	997	997	0
373	20250206	135700	372190177	997	997	997	997	65
374	20250206	135600	372125372	997	997	997	997	0
375	20250206	135500	372125372	997	996	997	996	218
376	20250206	135400	371908226	997	997	997	997	0
377	20250206	135300	371908226	997	997	997	997	0
378	20250206	135200	371908226	997	997	997	997	18
379	20250206	135100	371890280	997	997	997	997	336
380	20250206	135000	371555288	997	997	997	997	0
381	20250206	134900	371555288	997	997	997	997	0
382	20250206	134800	371555288	997	996	997	996	3
383	20250206	134700	371552298	997	997	997	997	33
384	20250206	134600	371519397	997	997	997	997	0
385	20250206	134500	371519397	997	996	997	996	180
386	20250206	134400	371340114	997	997	997	997	50
387	20250206	134300	371290264	997	997	997	997	112
388	20250206	134200	371178600	997	997	997	997	0
389	20250206	134100	371178600	997	997	997	997	0
390	20250206	134000	371178600	997	997	997	997	0
391	20250206	133900	371178600	997	997	997	997	22
392	20250206	133800	371156666	997	997	997	997	17
393	20250206	133700	371139717	997	997	997	997	3
394	20250206	133600	371136726	997	996	997	996	76
395	20250206	133500	371061026	997	997	997	997	201
396	20250206	133400	370860629	998	998	998	998	0
397	20250206	133300	370860629	998	998	998	998	13
398	20250206	133200	370847655	997	997	997	997	2
399	20250206	133100	370845661	998	998	998	998	0
400	20250206	133000	370845661	998	998	998	998	0
401	20250206	132900	370845661	998	998	998	998	7
402	20250206	132800	370838675	998	998	998	998	0
403	20250206	132700	370838675	998	998	998	998	110
404	20250206	132600	370728895	998	998	998	998	50
405	20250206	132500	370678995	998	998	998	998	3
406	20250206	132400	370676001	997	997	997	997	57
407	20250206	132300	370619172	998	998	998	998	0
408	20250206	132200	370619172	998	998	998	998	3
409	20250206	132100	370616178	996	997	997	996	167
410	20250206	132000	370449845	998	998	998	997	312
411	20250206	131900	370138774	998	1000	1000	998	141
412	20250206	131800	369998052	998	999	999	998	800
413	20250206	131700	369198895	999	999	999	999	701
414	20250206	131600	368498596	1000	1000	1000	1000	0
415	20250206	131500	368498596	1000	999	1000	999	202
416	20250206	131400	368296796	999	999	999	999	101
417	20250206	131300	368195897	999	999	999	999	1
418	20250206	131200	368194898	999	999	999	999	0
419	20250206	131100	368194898	999	999	999	999	900
420	20250206	131000	367295798	999	999	999	999	83
421	20250206	130900	367212881	999	1000	1000	999	101
422	20250206	130800	367111902	999	1000	1000	999	3
423	20250206	130700	367108903	999	999	999	999	1
424	20250206	130600	367107904	1000	1000	1000	1000	2
425	20250206	130500	367105904	999	999	999	999	65
426	20250206	130400	367040969	999	1000	1000	999	4
427	20250206	130300	367036970	999	999	999	999	2
428	20250206	130200	367034972	1000	1000	1000	1000	100
429	20250206	130100	366934972	1000	1000	1000	1000	0
430	20250206	130000	366934972	1000	1000	1000	1000	0
431	20250206	125900	366934972	1000	999	1000	999	323
432	20250206	125800	366612289	999	999	999	999	1
433	20250206	125700	366611290	1000	999	1000	999	520
434	20250206	125600	366091808	1000	1000	1000	1000	0
435	20250206	125500	366091808	1000	1000	1000	1000	0
436	20250206	125400	366091808	1000	1000	1000	1000	0
437	20250206	125300	366091808	1000	1000	1000	1000	62
438	20250206	125200	366029808	1000	1000	1000	1000	0
439	20250206	125100	366029808	1000	1000	1000	1000	0
440	20250206	125000	366029808	1000	1000	1000	1000	0
441	20250206	124900	366029808	1000	999	1000	999	12
442	20250206	124800	366017810	1000	1000	1000	1000	21
443	20250206	124700	365996810	1002	1002	1002	1002	0
444	20250206	124600	365996810	1002	1002	1002	1002	0
445	20250206	124500	365996810	1002	1002	1002	1002	0
446	20250206	124400	365996810	1002	1000	1002	1000	202
447	20250206	124300	365794806	1000	1002	1005	1000	440
448	20250206	124200	365354567	1006	1007	1007	1003	1366
449	20250206	124100	363981664	1010	1010	1010	1010	0
450	20250206	124000	363981664	1010	1010	1010	1010	0
451	20250206	123900	363981664	1010	1010	1010	1010	0
452	20250206	123800	363981664	1010	1010	1010	1010	0
453	20250206	123700	363981664	1010	1010	1010	1010	0
454	20250206	123600	363981664	1010	1010	1010	1010	0
455	20250206	123500	363981664	1010	1010	1010	1010	0
456	20250206	123400	363981664	1010	1010	1010	1010	0
457	20250206	123300	363981664	1010	1010	1010	1010	100
458	20250206	123200	363880664	1010	1010	1010	1010	5
459	20250206	123100	363875614	1010	1010	1010	1010	6
460	20250206	123000	363869554	1010	1010	1010	1010	0
461	20250206	122900	363869554	1010	1009	1010	1009	994
462	20250206	122800	362866606	1012	1015	1015	1005	100110
463	20250206	122700	261756946	1018	1018	1018	1018	0
464	20250206	122600	261756946	1018	1018	1018	1018	0
465	20250206	122500	261756946	1018	1018	1018	1018	0
466	20250206	122400	261756946	1018	1018	1018	1018	0
467	20250206	122300	261756946	1018	1018	1018	1018	0
468	20250206	122200	261756946	1018	1018	1018	1018	0
469	20250206	122100	261756946	1018	1018	1018	1018	0
470	20250206	122000	261756946	1018	1018	1018	1018	0
471	20250206	121900	261756946	1018	1018	1018	1018	0
472	20250206	121800	261756946	1018	1018	1018	1018	0
473	20250206	121700	261756946	1018	1018	1018	1018	0
474	20250206	121600	261756946	1018	1018	1018	1018	2
475	20250206	121500	261754910	1015	1018	1018	1015	21
476	20250206	121400	261733535	1018	1018	1018	1018	2
477	20250206	121300	261731499	1015	1015	1015	1015	0
478	20250206	121200	261731499	1015	1015	1015	1015	551
479	20250206	121100	261172234	1018	1018	1018	1018	0
480	20250206	121000	261172234	1018	1018	1018	1018	0
481	20250206	120900	261172234	1018	1018	1018	1018	0
482	20250206	120800	261172234	1018	1018	1018	1018	0
483	20250206	120700	261172234	1018	1018	1018	1018	2
484	20250206	120600	261170198	1017	1017	1017	1017	0
485	20250206	120500	261170198	1017	1017	1017	1017	0
486	20250206	120400	261170198	1017	1017	1017	1017	0
487	20250206	120300	261170198	1017	1017	1017	1017	0
488	20250206	120200	261170198	1017	1017	1017	1017	0
489	20250206	120100	261170198	1017	1017	1017	1017	0
490	20250206	120000	261170198	1017	1017	1017	1017	719
491	20250206	115900	260438975	1018	1018	1018	1018	0
492	20250206	115800	260438975	1018	1018	1018	1018	0
493	20250206	115700	260438975	1018	1018	1018	1018	0
494	20250206	115600	260438975	1018	1018	1018	1018	0
495	20250206	115500	260438975	1018	1018	1018	1018	0
496	20250206	115400	260438975	1018	1017	1018	1017	4
497	20250206	115300	260434905	1017	1017	1017	1017	2
498	20250206	115200	260432871	1017	1017	1017	1017	0
499	20250206	115100	260432871	1017	1017	1017	1017	4
500	20250206	115000	260428803	1017	1017	1017	1017	1
501	20250206	114900	260427786	1018	1018	1018	1018	0
502	20250206	114800	260427786	1018	1018	1018	1018	0
503	20250206	114700	260427786	1018	1018	1018	1018	0
504	20250206	114600	260427786	1018	1018	1018	1018	0
505	20250206	114500	260427786	1018	1018	1018	1018	1
506	20250206	114400	260426768	1018	1018	1018	1018	0
507	20250206	114300	260426768	1018	1018	1018	1018	0
508	20250206	114200	260426768	1018	1018	1018	1018	0
509	20250206	114100	260426768	1018	1018	1018	1018	0
510	20250206	114000	260426768	1018	1018	1018	1018	0
511	20250206	113900	260426768	1018	1018	1018	1018	0
512	20250206	113800	260426768	1018	1018	1018	1018	0
513	20250206	113700	260426768	1018	1018	1018	1018	0
514	20250206	113600	260426768	1018	1018	1018	1018	0
515	20250206	113500	260426768	1018	1018	1018	1018	0
516	20250206	113400	260426768	1018	1018	1018	1018	0
517	20250206	113300	260426768	1018	1018	1018	1018	0
518	20250206	113200	260426768	1018	1018	1018	1018	0
519	20250206	113100	260426768	1018	1018	1018	1018	0
520	20250206	113000	260426768	1018	1018	1018	1018	0
521	20250206	112900	260426768	1018	1018	1018	1018	0
522	20250206	112800	260426768	1018	1018	1018	1018	0
523	20250206	112700	260426768	1018	1018	1018	1018	49
524	20250206	112600	260376886	1018	1018	1018	1018	0
525	20250206	112500	260376886	1018	1018	1018	1018	2
526	20250206	112400	260374850	1015	1015	1015	1015	0
527	20250206	112300	260374850	1015	1015	1015	1015	7000
528	20250206	112200	253269850	1015	1015	1015	1015	0
529	20250206	112100	253269850	1015	1015	1015	1015	0
530	20250206	112000	253269850	1015	1015	1015	1015	0
531	20250206	111900	253269850	1015	1016	1016	1015	6856
532	20250206	111800	246306069	1016	1016	1016	1016	200
533	20250206	111700	246102869	1016	1016	1016	1016	4000
534	20250206	111600	242038869	1016	1016	1016	1016	100
535	20250206	111500	241937269	1018	1018	1018	1018	0
536	20250206	111400	241937269	1018	1018	1018	1018	0
537	20250206	111300	241937269	1018	1018	1018	1018	0
538	20250206	111200	241937269	1018	1018	1018	1018	0
539	20250206	111100	241937269	1018	1018	1018	1018	0
540	20250206	111000	241937269	1018	1018	1018	1018	0
541	20250206	110900	241937269	1018	1018	1018	1018	0
542	20250206	110800	241937269	1018	1018	1018	1018	100
543	20250206	110700	241835469	1018	1018	1018	1018	3
544	20250206	110600	241832415	1016	1017	1017	1016	1100
545	20250206	110500	240713830	1021	1021	1021	1021	0
546	20250206	110400	240713830	1021	1021	1021	1021	0
547	20250206	110300	240713830	1021	1021	1021	1021	0
548	20250206	110200	240713830	1021	1021	1021	1021	0
549	20250206	110100	240713830	1021	1020	1021	1016	4085
550	20250206	110000	236558344	1020	1020	1020	1020	19
551	20250206	105900	236538964	1021	1021	1021	1021	0
552	20250206	105800	236538964	1021	1021	1021	1021	0
553	20250206	105700	236538964	1021	1021	1021	1021	0
554	20250206	105600	236538964	1021	1021	1021	1021	0
555	20250206	105500	236538964	1021	1021	1021	1021	0
556	20250206	105400	236538964	1021	1021	1021	1021	0
557	20250206	105300	236538964	1021	1021	1021	1021	0
558	20250206	105200	236538964	1021	1021	1021	1021	0
559	20250206	105100	236538964	1021	1021	1021	1021	0
560	20250206	105000	236538964	1021	1020	1021	1020	3
561	20250206	104900	236535902	1021	1021	1021	1021	0
562	20250206	104800	236535902	1021	1021	1021	1021	9
563	20250206	104700	236526713	1021	1021	1021	1020	13
564	20250206	104600	236513441	1021	1021	1021	1021	0
565	20250206	104500	236513441	1021	1021	1021	1020	5
566	20250206	104400	236508337	1020	1020	1020	1020	290
567	20250206	104300	236212537	1021	1021	1021	1021	0
568	20250206	104200	236212537	1021	1021	1021	1021	0
569	20250206	104100	236212537	1021	1021	1021	1020	22
570	20250206	104000	236190086	1021	1020	1021	1020	5
571	20250206	103900	236184984	1021	1021	1021	1021	0
572	20250206	103800	236184984	1021	1021	1021	1021	0
573	20250206	103700	236184984	1021	1021	1021	1021	32
574	20250206	103600	236152312	1021	1021	1021	1021	0
575	20250206	103500	236152312	1021	1021	1021	1021	0
576	20250206	103400	236152312	1021	1021	1021	1021	0
577	20250206	103300	236152312	1021	1021	1021	1021	0
578	20250206	103200	236152312	1021	1021	1021	1021	0
579	20250206	103100	236152312	1021	1021	1021	1021	2
580	20250206	103000	236150270	1020	1020	1020	1020	384
581	20250206	102900	235758590	1021	1021	1021	1021	0
582	20250206	102800	235758590	1021	1021	1021	1021	0
583	20250206	102700	235758590	1021	1021	1021	1021	0
584	20250206	102600	235758590	1021	1021	1021	1021	10
585	20250206	102500	235748380	1021	1021	1021	1021	200
586	20250206	102400	235544180	1021	1021	1021	1021	0
587	20250206	102300	235544180	1021	1021	1021	1021	100
588	20250206	102200	235442080	1021	1021	1021	1021	0
589	20250206	102100	235442080	1021	1021	1021	1021	11
590	20250206	102000	235430849	1021	1021	1021	1021	0
591	20250206	101900	235430849	1021	1021	1021	1021	0
592	20250206	101800	235430849	1021	1021	1021	1021	3
593	20250206	101700	235427786	1021	1017	1021	1017	1986
594	20250206	101600	233407032	1016	1016	1016	1016	0
595	20250206	101500	233407032	1016	1024	1024	1014	100968
596	20250206	101400	130538468	1028	1028	1028	1028	25
597	20250206	101300	130512768	1028	1026	1028	1026	55
598	20250206	101200	130456328	1024	1024	1024	1024	455
599	20250206	101100	129990408	1024	1029	1029	1024	100000
600	20250206	101000	27395631	1030	1030	1030	1030	0
601	20250206	100900	27395631	1030	1030	1030	1030	0
602	20250206	100800	27395631	1030	1030	1030	1030	0
603	20250206	100700	27395631	1030	1030	1030	1030	0
604	20250206	100600	27395631	1030	1030	1030	1030	0
605	20250206	100500	27395631	1030	1030	1030	1030	0
606	20250206	100400	27395631	1030	1030	1030	1030	0
607	20250206	100300	27395631	1030	1030	1030	1030	1
608	20250206	100200	27394601	1030	1030	1030	1030	0
609	20250206	100100	27394601	1030	1030	1030	1030	0
610	20250206	100000	27394601	1030	1030	1030	1030	100
611	20250206	095900	27291601	1030	1030	1031	1030	2329
612	20250206	095800	24892631	1031	1031	1031	1031	700
613	20250206	095700	24170931	1031	1031	1031	1031	2
614	20250206	095600	24168869	1030	1030	1030	1030	1
615	20250206	095500	24167839	1031	1031	1031	1031	0
616	20250206	095400	24167839	1031	1031	1031	1031	0
617	20250206	095300	24167839	1031	1031	1031	1031	0
618	20250206	095200	24167839	1031	1031	1031	1031	0
619	20250206	095100	24167839	1031	1031	1031	1031	799
620	20250206	095000	23344070	1033	1033	1033	1033	0
621	20250206	094900	23344070	1033	1033	1033	1033	0
622	20250206	094800	23344070	1033	1033	1033	1033	10
623	20250206	094700	23333740	1033	1033	1033	1033	2
624	20250206	094600	23331674	1032	1031	1032	1031	9
625	20250206	094500	23322390	1031	1031	1031	1031	17
626	20250206	094400	23304863	1031	1031	1033	1031	236
627	20250206	094300	23061109	1031	1031	1033	1031	4
628	20250206	094200	23056981	1033	1031	1033	1031	2
629	20250206	094100	23054917	1033	1033	1033	1033	0
630	20250206	094000	23054917	1033	1031	1033	1031	10
631	20250206	093900	23044605	1031	1031	1031	1031	0
632	20250206	093800	23044605	1031	1031	1031	1031	0
633	20250206	093700	23044605	1031	1031	1031	1031	0
634	20250206	093600	23044605	1031	1030	1031	1030	215
635	20250206	093500	22822947	1030	1030	1030	1030	0
636	20250206	093400	22822947	1030	1030	1030	1030	322
637	20250206	093300	22491287	1030	1030	1030	1030	0
638	20250206	093200	22491287	1030	1030	1030	1030	2
639	20250206	093100	22489227	1028	1028	1028	1028	0
640	20250206	093000	22489227	1028	1028	1028	1028	0
641	20250206	092900	22489227	1028	1029	1029	1028	1835
642	20250206	092800	20602666	1029	1029	1029	1029	0
643	20250206	092700	20602666	1029	1029	1029	1029	2014
644	20250206	092600	18530260	1029	1031	1031	1029	15
645	20250206	092500	18514823	1029	1029	1029	1029	0
646	20250206	092400	18514823	1029	1029	1029	1029	0
647	20250206	092300	18514823	1029	1029	1029	1029	0
648	20250206	092200	18514823	1029	1030	1030	1029	10000
649	20250206	092100	8219700	1037	1037	1037	1037	0
650	20250206	092000	8219700	1037	1037	1037	1037	0
651	20250206	091900	8219700	1037	1037	1037	1037	0
652	20250206	091800	8219700	1037	1037	1037	1037	0
653	20250206	091700	8219700	1037	1037	1037	1037	49
654	20250206	091600	8168887	1038	1031	1038	1030	3598
655	20250206	091500	4460335	1031	1038	1038	1031	1975
656	20250206	091400	2424019	1038	1038	1038	1038	0
657	20250206	091300	2424019	1038	1038	1038	1038	10
658	20250206	091200	2413639	1038	1038	1038	1038	0
659	20250206	091100	2413639	1038	1038	1038	1038	0
660	20250206	091000	2413639	1038	1038	1038	1038	0
661	20250206	090900	2413639	1038	1032	1038	1032	201
662	20250206	090800	2206201	1032	1032	1032	1032	0
663	20250206	090700	2206201	1032	1032	1032	1032	1
664	20250206	090600	2205169	1039	1039	1039	1039	20
665	20250206	090500	2184389	1041	1041	1041	1041	0
666	20250206	090400	2184389	1041	1041	1041	1041	0
667	20250206	090300	2184389	1041	1041	1041	1041	0
668	20250206	090200	2184389	1041	1041	1041	1041	0
669	20250206	090100	2184389	1041	1045	1045	1041	795
670	20250206	090000	1355026	1050	1029	1050	1029	1305